NYSE:MOG-A
Moog Inc. Stock Price (Quote)
$171.64
+1.85 (+1.09%)
At Close: May 08, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.0060 | $169.56 | Wednesday, 8th May 2024 MOG-A stock ended at $171.64. This is 1.09% more than the trading day before Tuesday, 7th May 2024. During the day the stock fluctuated 2.48% from a day low at $168.24 to a day high of $172.42. |
| 90 days | $113.65 | $133.77 | |
| 52 weeks | $171.20 | $133.77 |
| Date | Open | High | Low | Close | Volume |
| May 08, 2024 | $168.39 | $172.42 | $168.24 | $171.64 | 176 719 |
| May 07, 2024 | $166.46 | $172.01 | $166.46 | $169.79 | 196 683 |
| May 06, 2024 | $165.27 | $166.89 | $164.41 | $166.88 | 68 502 |
| May 03, 2024 | $164.61 | $164.68 | $161.40 | $163.35 | 85 895 |
| May 02, 2024 | $160.95 | $162.75 | $160.61 | $162.22 | 62 936 |
| May 01, 2024 | $158.46 | $162.86 | $158.46 | $160.43 | 69 004 |
| Apr 30, 2024 | $162.98 | $163.75 | $158.75 | $159.07 | 238 160 |
| Apr 29, 2024 | $167.45 | $167.88 | $160.75 | $162.53 | 121 105 |
| Apr 26, 2024 | $159.15 | $170.15 | $159.15 | $168.47 | 335 600 |
| Apr 25, 2024 | $156.58 | $157.83 | $155.07 | $157.13 | 123 176 |
| Apr 24, 2024 | $159.03 | $160.00 | $156.95 | $158.38 | 84 759 |
| Apr 23, 2024 | $155.32 | $158.88 | $154.75 | $158.86 | 77 136 |
| Apr 22, 2024 | $154.27 | $156.33 | $153.27 | $154.82 | 66 128 |
| Apr 19, 2024 | $152.02 | $155.45 | $152.02 | $153.87 | 73 282 |
| Apr 18, 2024 | $153.99 | $156.56 | $152.42 | $152.72 | 90 294 |
| Apr 17, 2024 | $157.01 | $161.82 | $152.97 | $154.07 | 93 786 |
| Apr 16, 2024 | $155.29 | $156.84 | $154.57 | $155.54 | 90 664 |
| Apr 15, 2024 | $157.58 | $158.60 | $154.95 | $156.06 | 65 029 |
| Apr 12, 2024 | $158.59 | $161.04 | $154.89 | $156.06 | 81 356 |
| Apr 11, 2024 | $157.42 | $159.88 | $156.05 | $159.69 | 121 292 |
| Apr 10, 2024 | $156.00 | $157.62 | $155.01 | $156.70 | 88 490 |
| Apr 09, 2024 | $160.76 | $160.76 | $156.07 | $158.38 | 64 484 |
| Apr 08, 2024 | $160.00 | $160.49 | $159.53 | $159.73 | 47 025 |
| Apr 05, 2024 | $156.63 | $159.88 | $156.55 | $159.86 | 61 188 |
| Apr 04, 2024 | $159.03 | $159.49 | $155.89 | $156.15 | 40 413 |
